Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 14.98 | 15.06 | 14.88 | 14.99 | 15,024,495 | -0.07(-0.48%) |
Apr 28, 2011 | 15.04 | 15.12 | 14.90 | 15.06 | 17,222,292 | -0.03(-0.19%) |
Apr 27, 2011 | 15.69 | 15.78 | 14.79 | 15.09 | 45,985,816 | +0.34(+2.33%) |
Apr 26, 2011 | 14.65 | 14.92 | 14.54 | 14.74 | 16,435,964 | +0.24(+1.63%) |
Apr 25, 2011 | 14.73 | 14.76 | 14.50 | 14.51 | 17,086,214 | -0.09(-0.59%) |
Apr 21, 2011 | 14.77 | 14.78 | 14.48 | 14.59 | 13,740,612 | -0.06(-0.39%) |
Apr 20, 2011 | 14.34 | 14.69 | 14.31 | 14.65 | 24,873,322 | +0.56(+3.96%) |
Apr 19, 2011 | 13.94 | 14.26 | 13.85 | 14.09 | 16,749,618 | +0.14(+1.03%) |
Apr 18, 2011 | 13.96 | 13.99 | 13.83 | 13.95 | 15,270,240 | -0.20(-1.42%) |
Apr 15, 2011 | 14.14 | 14.19 | 14.08 | 14.15 | 25,159,872 | +0.11(+0.76%) |
Apr 14, 2011 | 13.72 | 14.07 | 13.64 | 14.04 | 22,437,344 | +0.20(+1.45%) |
Apr 13, 2011 | 13.86 | 13.97 | 13.69 | 13.84 | 20,646,152 | +0.11(+0.83%) |
Apr 12, 2011 | 13.96 | 13.99 | 13.64 | 13.73 | 27,566,028 | -0.30(-2.14%) |
Apr 11, 2011 | 13.97 | 14.20 | 13.97 | 14.03 | 23,440,580 | +0.01(+0.10%) |
Apr 08, 2011 | 14.44 | 14.46 | 13.98 | 14.01 | 44,267,280 | -0.44(-3.07%) |
Apr 07, 2011 | 14.59 | 14.82 | 14.44 | 14.46 | 27,554,240 | -0.14(-0.93%) |
Apr 06, 2011 | 14.74 | 14.74 | 14.59 | 14.59 | 19,724,348 | -0.01(-0.05%) |
Apr 05, 2011 | 14.76 | 14.81 | 14.58 | 14.60 | 20,301,592 | -0.13(-0.87%) |
Apr 04, 2011 | 14.82 | 14.85 | 14.70 | 14.73 | 12,848,417 | -0.02(-0.15%) |
Apr 01, 2011 | 15.02 | 15.02 | 14.66 | 14.75 | 26,223,386 | -0.01(-0.10%) |
Mar 31, 2011 | 14.94 | 15.04 | 14.75 | 14.77 | 20,467,842 | -0.12(-0.82%) |
Mar 30, 2011 | 14.89 | 14.89 | 14.89 | 14.89 | 28,579,782 | -0.22(-1.47%) |
Mar 29, 2011 | 15.27 | 15.34 | 15.04 | 15.11 | 17,393,792 | -0.24(-1.58%) |
Mar 28, 2011 | 15.43 | 15.47 | 15.27 | 15.35 | 13,102,521 | -0.01(-0.05%) |
Mar 25, 2011 | 15.30 | 15.38 | 15.19 | 15.36 | 14,126,994 | +0.08(+0.52%) |
Mar 24, 2011 | 15.06 | 15.34 | 14.88 | 15.28 | 21,432,128 | +0.36(+2.40%) |
Mar 23, 2011 | 14.84 | 15.03 | 14.63 | 14.92 | 19,364,038 | +0.04(+0.24%) |
Mar 22, 2011 | 14.92 | 15.01 | 14.81 | 14.89 | 13,189,989 | +0.02(+0.14%) |
Mar 21, 2011 | 15.01 | 15.03 | 14.85 | 14.87 | 15,678,075 | +0.01(+0.10%) |
Mar 18, 2011 | 15.06 | 15.14 | 14.73 | 14.85 | 17,488,226 | +0.03(+0.19%) |
Mar 17, 2011 | 14.95 | 15.04 | 14.69 | 14.82 | 17,404,670 | +0.13(+0.88%) |
Mar 16, 2011 | 14.97 | 15.22 | 14.48 | 14.69 | 23,176,546 | -0.40(-2.66%) |
Mar 15, 2011 | 14.87 | 15.19 | 14.86 | 15.10 | 22,936,580 | -0.24(-1.54%) |
Mar 14, 2011 | 15.17 | 15.45 | 15.14 | 15.33 | 14,104,508 | +0.08(+0.52%) |
Mar 11, 2011 | 15.17 | 15.32 | 15.11 | 15.25 | 16,946,318 | -0.01(-0.05%) |
Mar 10, 2011 | 15.63 | 15.70 | 15.22 | 15.26 | 21,725,450 | -0.61(-3.83%) |
Mar 09, 2011 | 16.14 | 16.14 | 15.50 | 15.87 | 26,077,260 | -0.37(-2.29%) |
Mar 08, 2011 | 16.25 | 16.35 | 16.00 | 16.24 | 12,421,880 | +0.07(+0.44%) |
Mar 07, 2011 | 16.36 | 16.55 | 16.04 | 16.17 | 21,093,572 | -0.24(-1.44%) |
Mar 04, 2011 | 16.37 | 16.53 | 16.18 | 16.40 | 13,469,676 | +0.05(+0.31%) |
Mar 03, 2011 | 16.23 | 16.46 | 16.12 | 16.35 | 14,625,258 | +0.38(+2.37%) |
Mar 02, 2011 | 15.75 | 16.19 | 15.75 | 15.98 | 21,775,688 | +0.21(+1.33%) |
Mar 01, 2011 | 16.53 | 16.62 | 15.75 | 15.77 | 24,831,854 | -0.74(-4.48%) |
Feb 28, 2011 | 16.32 | 16.56 | 16.30 | 16.50 | 18,362,842 | +0.33(+2.04%) |
Feb 25, 2011 | 16.40 | 16.40 | 16.00 | 16.18 | 19,000,008 | -0.11(-0.70%) |
Feb 24, 2011 | 15.98 | 16.31 | 15.96 | 16.29 | 16,876,676 | +0.31(+1.93%) |
Feb 23, 2011 | 16.10 | 16.17 | 15.89 | 15.98 | 23,040,270 | -0.16(-0.97%) |
Feb 22, 2011 | 16.20 | 16.37 | 16.04 | 16.14 | 25,685,610 | -0.45(-2.71%) |
Feb 18, 2011 | 16.45 | 16.70 | 16.29 | 16.59 | 28,027,352 | +0.10(+0.61%) |
Feb 17, 2011 | 15.94 | 16.58 | 15.92 | 16.49 | 38,867,108 | +0.56(+3.54%) |
Feb 16, 2011 | 15.73 | 16.17 | 15.71 | 15.93 | 21,450,244 | +0.32(+2.06%) |
Feb 15, 2011 | 15.83 | 15.83 | 15.58 | 15.60 | 17,657,150 | -0.28(-1.75%) |
Feb 14, 2011 | 16.03 | 16.05 | 15.83 | 15.88 | 12,316,199 | -0.09(-0.54%) |
Feb 11, 2011 | 15.73 | 16.00 | 15.52 | 15.97 | 20,688,698 | +0.14(+0.90%) |
Feb 10, 2011 | 16.11 | 16.12 | 15.78 | 15.83 | 30,076,746 | -0.46(-2.81%) |
Feb 09, 2011 | 16.15 | 16.28 | 16.05 | 16.28 | 18,998,314 | +0.14(+0.84%) |
Feb 08, 2011 | 16.24 | 16.39 | 16.04 | 16.15 | 20,645,070 | -0.06(-0.35%) |
Feb 07, 2011 | 16.25 | 16.46 | 16.10 | 16.20 | 33,225,472 | -0.49(-2.91%) |
Feb 04, 2011 | 16.30 | 16.73 | 16.03 | 16.69 | 37,027,620 | +0.57(+3.54%) |
Feb 03, 2011 | 16.22 | 16.22 | 15.86 | 16.12 | 26,150,974 | -0.16(-0.97%) |
Feb 02, 2011 | 16.14 | 16.43 | 16.08 | 16.28 | 13,272,170 | +0.07(+0.44%) |